Capital Bank Financial Stock Price History (NASDAQ:CBF)

Add to My Stocks
$39.35 $0.05 (0.13%) CBF stock closing price Jan 23, 2017 (Closing)

Capital Bank Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Capital Bank Financial P/E ratio, and PS ratio. The Capital Bank Financial stock price history chart shows that the stock price reached a high of 39.85 on 22 Dec, 2016, and a low of 15.22 on 22 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1338.5539.2338.5539.1515228028.375.31
2017-01-1238.6538.7037.9038.4514679027.865.22
2017-01-1138.0538.7537.8538.759621428.085.26
2017-01-1037.9538.3037.6038.1518490627.655.18
2017-01-0938.5538.5537.8838.0012819227.545.16
2017-01-0638.8039.0538.5538.6510426928.015.25
2017-01-0539.3039.4238.4838.709179128.045.25
2017-01-0439.2039.6539.0039.4011795928.555.35
2017-01-0339.7040.2038.8039.2015733328.415.32
2016-12-3039.6539.6539.1039.2510721428.445.33
2016-12-2939.6039.8039.1039.559282228.665.37
2016-12-2839.5039.9039.2039.5517841328.665.37
2016-12-2739.2539.5038.8039.4056527828.555.35
2016-12-2339.9540.0039.2539.3013437128.485.33
2016-12-2239.4040.0039.3539.8533668128.885.41
2016-12-2139.0539.6038.8539.3522095828.515.34
2016-12-2038.9039.2538.7039.1522778028.375.31
2016-12-1938.0038.6037.5538.6035451627.975.24
2016-12-1637.8038.1037.5037.9537729327.505.15
2016-12-1537.7538.3537.5037.9019850127.465.14
2016-12-1437.3037.8037.0837.6012963927.255.10
2016-12-1337.8538.1537.4537.5013514927.175.09
2016-12-1238.2538.3037.6037.7811887427.375.13
2016-12-0938.1538.5037.5538.3026450627.755.20
2016-12-0837.0038.1536.7538.0030104027.545.16
2016-12-0736.5537.0036.3036.85145679226.705.00
2016-12-0636.1536.6536.0536.6037406526.524.97
2016-12-0535.8536.1535.7036.0022447526.094.89
2016-12-0236.0536.4535.5035.6019707825.804.83
2016-12-0135.9536.3035.7536.1022531326.164.90
2016-11-3036.0536.2535.4535.8018639025.944.86
2016-11-2935.5036.0035.5035.8516665125.984.87
2016-11-2836.0036.1535.4035.5514273725.764.83
2016-11-2536.0036.2035.9536.157390026.204.91
2016-11-240.000.000.0036.000N/AN/A
2016-11-2335.9536.1035.8036.0027506426.094.89
2016-11-2235.9536.3535.8535.9520933826.054.88
2016-11-2136.0036.0035.5035.9511739426.054.88
2016-11-1836.0036.0035.7535.9518041426.054.88
2016-11-1735.7536.0035.5035.9516417226.054.88
2016-11-1635.5536.0535.4535.8021381825.944.86
2016-11-1535.9036.1035.5535.6539689525.834.84
2016-11-1436.1536.7035.5036.1556814026.204.91
2016-11-1135.4535.9835.0035.9026538126.014.87
2016-11-1034.6036.0034.0035.5016292125.734.82
2016-11-0932.5534.6031.2034.4016251524.934.67
2016-11-0832.6032.7532.3532.458828623.514.40
2016-11-0732.7032.8032.3032.7020187223.704.44
2016-11-0432.2032.6532.1032.4010142723.484.40
2016-11-0332.1532.4932.0532.155922023.304.36
2016-11-0232.5532.5531.9032.158034023.304.36
2016-11-0132.7032.7032.2032.458647823.514.40
2016-10-3132.6532.9532.3032.7522716723.734.45
2016-10-2832.9533.0532.4032.6011935423.624.43
2016-10-2733.0033.4032.8332.957422623.884.47
2016-10-2632.7033.9532.0033.0030582623.914.48
2016-10-2532.3532.7032.1532.5012350723.554.41
2016-10-2432.4532.6032.2032.459058423.514.40
2016-10-2132.0032.4031.4532.255942223.374.38
2016-10-2032.5033.3529.2232.1011838524.884.40
2016-10-1932.3032.5031.8332.204411924.964.41
2016-10-1832.0532.3031.9032.154809024.924.41
2016-10-1731.8531.9531.7031.905518924.734.37
2016-10-1431.8332.0631.6231.839116324.674.36
2016-10-1331.4431.7731.1031.6211139024.514.33
2016-10-1231.7431.9131.0731.583302924.484.33
2016-10-1132.1032.3130.9131.674541324.554.34
2016-10-1032.2232.6031.9032.098479224.884.40
2016-10-0732.2132.2131.7332.104528924.884.40
2016-10-0632.1732.2931.6632.263863925.014.42
2016-10-0532.0432.3031.7032.147247224.924.40
2016-10-0431.4632.1531.4031.948405424.764.38
2016-10-0331.8832.0031.3431.4213367424.364.31
2016-09-3031.9532.3131.6432.118380424.894.40
2016-09-2932.1232.2331.7331.9111670824.744.37
2016-09-2831.8632.1431.7232.065474624.854.39
2016-09-2731.5231.8331.4931.807578824.654.36
2016-09-2631.9732.0431.5131.6110181524.504.33
2016-09-2332.1032.2731.8432.209778424.964.41
2016-09-2231.7132.1031.5332.109541724.884.40
2016-09-2131.6031.6531.2331.5512560924.464.32
2016-09-2031.5731.6731.4531.464800524.394.31
2016-09-1931.5031.7231.2531.486502724.404.31
2016-09-1631.4031.6031.1131.4518252824.384.31
2016-09-1531.1031.5130.9231.365888924.314.30
2016-09-1431.1031.5330.8931.199277924.184.27
2016-09-1331.2031.3130.9831.147025824.144.27
2016-09-1231.1331.4630.9131.388429624.334.30
2016-09-0931.3231.7631.2431.247661024.224.28
Get more Data

Capital Bank Financial Stock Chart

View CBF PE ratio, PS ratio stocks charts and compare with peers.
CBF Chart
Note: Compare Capital Bank Financial stock price history with the index and industry peers.

Capital Bank Financial Historical Prices: Past 5 years

Max Stock Price 39.85 Dec 22,2016
Min Stock Price 15.22 Feb 04,2013
Avg Stock Price 25.62

Capital Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 31.89 Dec 02,2013
Min PE Ratio 14.86 Aug 19,2013
Avg PE Ratio 26.14

Capital Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.41 Dec 22,2016
Min PS Ratio 2.8 Aug 19,2013
Avg PS Ratio 3.98

CBF Industry Peers

Company Price Change (%)
Stock Yards Bancorp (SYBT)44.70.4 (0.9%)
Cardinal Financial (CFNL)30.840.5 (1.65%)
Bb&t Corp (BBT)45.420.13 (0.29%)
Synovus Financial (SNV)41.30.29 (0.71%)
First Citizens Bancshares (FCNCA)359.512.73 (0.77%)
Suntrust Banks (STI)54.841 (1.86%)
Regions Financial (RF)14.040.06 (0.43%)

Capital Bank Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Capital Bank Financial stock analysis. The price movement is easily depicted in the Capital Bank Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CBF saw a high of 39.55, and a low of 39.05 on last trading day. The company's P/S ratio was at a high of 5.41 on 22 Dec, 2016 according to our Capital Bank Financial stock market history data. .